S&W Corporation (KOSDAQ:103230)
South Korea · Delayed Price · Currency is KRW 1,550.00
-16.00 (-1.02%)
At close: Oct 30, 2026
S&W Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,573.00 | 1,589.00 | 1,483.00 | 1,550.00 | 1,550.00 | -1.02% | 13,640 |
| Oct 29, 2026 | 1,543.00 | 1,580.00 | 1,481.00 | 1,566.00 | 1,566.00 | 1.69% | 12,746 |
| Oct 28, 2026 | 1,560.00 | 1,600.00 | 1,503.00 | 1,540.00 | 1,540.00 | -0.84% | 10,062 |
| Oct 27, 2026 | 1,544.00 | 1,580.00 | 1,530.00 | 1,553.00 | 1,553.00 | 0.84% | 14,016 |
| Oct 26, 2026 | 1,500.00 | 1,542.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.65% | 33,091 |
| Oct 23, 2026 | 1,560.00 | 1,563.00 | 1,501.00 | 1,530.00 | 1,530.00 | -1.86% | 7,699 |
| Oct 22, 2026 | 1,500.00 | 1,568.00 | 1,500.00 | 1,559.00 | 1,559.00 | 0.39% | 14,120 |
| Oct 21, 2026 | 1,495.00 | 1,599.00 | 1,495.00 | 1,553.00 | 1,553.00 | 2.31% | 19,625 |
| Oct 20, 2026 | 1,500.00 | 1,559.00 | 1,500.00 | 1,518.00 | 1,518.00 | -1.36% | 8,899 |
| Oct 19, 2026 | 1,566.00 | 1,598.00 | 1,502.00 | 1,539.00 | 1,539.00 | -1.72% | 12,453 |
| Oct 16, 2026 | 1,462.00 | 1,568.00 | 1,462.00 | 1,566.00 | 1,566.00 | 2.29% | 17,507 |
| Oct 15, 2026 | 1,639.00 | 1,650.00 | 1,494.00 | 1,531.00 | 1,531.00 | -3.28% | 25,477 |
| Oct 14, 2026 | 1,550.00 | 1,657.00 | 1,507.00 | 1,583.00 | 1,583.00 | 5.04% | 89,453 |
| Oct 13, 2026 | 1,540.00 | 1,540.00 | 1,468.00 | 1,507.00 | 1,507.00 | -0.86% | 33,300 |
| Oct 12, 2026 | 1,644.00 | 1,644.00 | 1,518.00 | 1,520.00 | 1,520.00 | -7.60% | 39,724 |
| Oct 8, 2026 | 1,541.00 | 1,688.00 | 1,541.00 | 1,645.00 | 1,645.00 | 7.17% | 84,479 |
| Oct 7, 2026 | 1,473.00 | 1,580.00 | 1,440.00 | 1,535.00 | 1,535.00 | 4.21% | 51,456 |
| Oct 6, 2026 | 1,430.00 | 1,550.00 | 1,404.00 | 1,473.00 | 1,473.00 | 5.06% | 113,529 |
| Oct 2, 2026 | 1,443.00 | 1,467.00 | 1,387.00 | 1,402.00 | 1,402.00 | -2.84% | 89,013 |
| Oct 1, 2026 | 1,550.00 | 1,689.00 | 1,287.00 | 1,443.00 | 1,443.00 | -17.35% | 590,314 |
| Sep 30, 2026 | 1,964.00 | 1,964.00 | 1,700.00 | 1,746.00 | 1,746.00 | -11.10% | 102,860 |
| Sep 29, 2026 | 2,055.00 | 2,055.00 | 1,950.00 | 1,964.00 | 1,964.00 | -4.89% | 34,745 |
| Sep 28, 2026 | 2,140.00 | 2,140.00 | 2,005.00 | 2,065.00 | 2,065.00 | -3.50% | 32,992 |
| Sep 23, 2026 | 2,245.00 | 2,355.00 | 2,090.00 | 2,140.00 | 2,140.00 | -4.04% | 31,052 |
| Sep 22, 2026 | 2,280.00 | 2,280.00 | 2,180.00 | 2,230.00 | 2,230.00 | - | 27,501 |
| Sep 21, 2026 | 2,265.00 | 2,280.00 | 2,170.00 | 2,230.00 | 2,230.00 | -1.76% | 14,543 |
| Sep 18, 2026 | 2,400.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | -1.09% | 26,641 |
| Sep 17, 2026 | 2,285.00 | 2,310.00 | 2,250.00 | 2,295.00 | 2,295.00 | -0.22% | 9,960 |
| Sep 16, 2026 | 2,290.00 | 2,330.00 | 2,245.00 | 2,300.00 | 2,300.00 | -0.86% | 21,435 |
| Sep 15, 2026 | 2,215.00 | 2,345.00 | 2,215.00 | 2,320.00 | 2,320.00 | - | 8,607 |
| Sep 14, 2026 | 2,330.00 | 2,390.00 | 2,245.00 | 2,320.00 | 2,320.00 | -0.64% | 11,391 |
| Sep 11, 2026 | 2,310.00 | 2,335.00 | 2,265.00 | 2,335.00 | 2,335.00 | 0.65% | 7,748 |
| Sep 10, 2026 | 2,350.00 | 2,360.00 | 2,270.00 | 2,320.00 | 2,320.00 | -2.93% | 11,292 |
| Sep 9, 2026 | 2,305.00 | 2,420.00 | 2,285.00 | 2,390.00 | 2,390.00 | 0.84% | 34,462 |
| Sep 8, 2026 | 2,260.00 | 2,535.00 | 2,260.00 | 2,370.00 | 2,370.00 | 5.33% | 175,580 |
| Sep 7, 2026 | 2,300.00 | 2,345.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.39% | 83,249 |
| Sep 4, 2026 | 2,330.00 | 2,360.00 | 2,270.00 | 2,305.00 | 2,305.00 | - | 8,321 |
| Sep 3, 2026 | 2,305.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,305.00 | -1.07% | 14,011 |
| Sep 2, 2026 | 2,425.00 | 2,475.00 | 2,330.00 | 2,330.00 | 2,330.00 | -5.67% | 24,912 |
| Sep 1, 2026 | 2,475.00 | 2,500.00 | 2,300.00 | 2,470.00 | 2,470.00 | 1.23% | 41,596 |
| Aug 31, 2026 | 2,330.00 | 2,480.00 | 2,305.00 | 2,440.00 | 2,440.00 | 2.95% | 63,258 |
| Aug 28, 2026 | 2,420.00 | 2,480.00 | 2,315.00 | 2,370.00 | 2,370.00 | -2.07% | 17,836 |
| Aug 27, 2026 | 2,500.00 | 2,500.00 | 2,375.00 | 2,420.00 | 2,420.00 | -1.63% | 20,122 |
| Aug 26, 2026 | 2,420.00 | 2,550.00 | 2,350.00 | 2,460.00 | 2,460.00 | 1.86% | 101,103 |
| Aug 25, 2026 | 2,315.00 | 2,430.00 | 2,255.00 | 2,415.00 | 2,415.00 | 4.09% | 46,279 |
| Aug 24, 2026 | 2,345.00 | 2,385.00 | 2,200.00 | 2,320.00 | 2,320.00 | -0.22% | 63,270 |
| Aug 21, 2026 | 2,430.00 | 2,430.00 | 2,285.00 | 2,325.00 | 2,325.00 | -4.32% | 62,291 |
| Aug 20, 2026 | 2,210.00 | 2,625.00 | 2,150.00 | 2,430.00 | 2,430.00 | 9.21% | 284,305 |
| Aug 19, 2026 | 2,010.00 | 2,300.00 | 1,995.00 | 2,225.00 | 2,225.00 | 6.71% | 55,504 |
| Aug 18, 2026 | 2,235.00 | 2,235.00 | 2,065.00 | 2,085.00 | 2,085.00 | -6.71% | 67,763 |